Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 13.80 | 12.40 | 17.00 | 0.00 | - | - | 8 | 98.44% |
| TSN240621C00045000 | 2024-05-08 2:03PM EDT | 2024-06-21 | 14.65 | 12.50 | 16.70 | 0.00 | - | 10 | 211 | 101.37% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 2024-07-19 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 31.06% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 2024-09-20 | 13.23 | 14.70 | 17.30 | 0.00 | - | 20 | 82 | 63.55% |
| TSN241018C00045000 | 2024-05-07 12:15PM EDT | 2024-10-18 | 13.95 | 12.70 | 17.50 | 0.00 | - | 1 | 16 | 59.69% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 16.60 | 13.40 | 17.10 | 0.00 | - | 1 | 1 | 47.30% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 2025-01-17 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 34.29% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 18.90 | 16.30 | 19.00 | 0.00 | - | 1 | 17 | 37.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00045000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 89.06% |
| TSN240621P00045000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 719 | 44.92% |
| TSN240719P00045000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 115 | 37.50% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.30 | 0.00 | - | 25 | 89 | 31.49% |
| TSN241018P00045000 | 2024-05-06 10:53AM EDT | 2024-10-18 | 0.45 | 0.15 | 0.30 | 0.00 | - | 6 | 68 | 28.64% |
| TSN241220P00045000 | 2024-05-07 1:19PM EDT | 2024-12-20 | 0.65 | 0.45 | 0.55 | 0.00 | - | 6 | 31 | 28.25% |
| TSN250117P00045000 | 2024-05-09 10:07AM EDT | 2025-01-17 | 0.65 | 0.50 | 0.75 | 0.00 | - | 10 | 843 | 29.10% |
| TSN250620P00045000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 1.30 | 1.15 | 1.30 | 0.00 | - | 68 | 74 | 27.42% |
| TSN260116P00045000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 2.35 | 1.90 | 2.15 | 0.00 | - | 2 | 118 | 27.00% |
© 2024 Yahoo. All rights reserved.